S&P Emrg Mkts Smallcap SPDR (NY: EWX )

57.05 USD +0.27 (+0.48%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 57.08 57.17 56.86 57.05 21,300 +0.27(+0.48%)
Apr 15, 2021 56.57 56.89 56.57 56.78 57,648 +0.60(+1.07%)
Apr 14, 2021 56.18 56.32 56.06 56.18 44,482 +0.37(+0.66%)
Apr 13, 2021 55.71 56.02 55.71 55.81 59,280 -0.35(-0.62%)
Apr 12, 2021 56.20 56.20 55.91 56.16 17,227 -0.36(-0.64%)
Apr 09, 2021 56.45 56.64 56.36 56.52 16,500 -0.20(-0.35%)
Apr 08, 2021 56.68 56.82 56.61 56.72 26,689 +0.54(+0.96%)
Apr 07, 2021 56.27 56.33 55.98 56.18 17,762 -0.04(-0.07%)
Apr 06, 2021 56.00 56.35 55.99 56.22 95,317 +0.26(+0.46%)
Apr 05, 2021 55.98 56.00 55.74 55.96 24,185 +0.23(+0.41%)
Apr 01, 2021 55.97 55.97 55.66 55.73 28,600 +0.34(+0.61%)
Mar 31, 2021 55.18 55.61 55.15 55.39 73,801 +0.29(+0.53%)
Mar 30, 2021 54.85 55.13 54.81 55.10 13,377 +0.09(+0.16%)
Mar 29, 2021 55.02 55.13 54.76 55.01 19,239 -0.09(-0.16%)
Mar 26, 2021 54.67 55.10 54.43 55.10 15,900 +1.06(+1.96%)
Mar 25, 2021 53.84 54.16 53.73 54.04 19,606 +0.02(+0.04%)
Mar 24, 2021 54.51 54.61 54.02 54.02 17,031 -0.54(-0.99%)
Mar 23, 2021 55.03 55.11 54.53 54.56 13,134 -0.91(-1.64%)
Mar 22, 2021 55.38 55.57 55.28 55.47 8,307 -0.01(-0.02%)
Mar 19, 2021 55.07 55.65 55.03 55.48 14,300 +0.39(+0.71%)
Mar 18, 2021 55.35 55.62 55.06 55.09 19,142 -0.80(-1.43%)
Mar 17, 2021 55.19 56.03 55.18 55.89 28,637 +0.14(+0.25%)
Mar 16, 2021 55.76 55.88 55.55 55.75 13,879 +0.34(+0.61%)
Mar 15, 2021 55.33 55.52 55.16 55.41 34,363 +0.19(+0.34%)
Mar 12, 2021 55.00 55.35 54.97 55.22 53,500 -0.33(-0.59%)
Mar 11, 2021 55.22 55.66 55.12 55.55 32,862 +1.05(+1.93%)
Mar 10, 2021 54.51 54.54 54.15 54.50 68,966 +0.30(+0.55%)
Mar 09, 2021 54.05 54.41 53.86 54.20 49,274 +0.54(+1.01%)
Mar 08, 2021 53.92 54.15 53.66 53.66 89,098 -0.80(-1.47%)
Mar 05, 2021 54.79 54.79 53.87 54.46 258,900 -0.06(-0.11%)
Mar 04, 2021 55.29 55.59 54.33 54.52 42,991 -0.45(-0.82%)
Mar 03, 2021 55.29 55.41 54.97 54.97 229,567 -0.24(-0.43%)
Mar 02, 2021 55.32 55.40 54.94 55.21 23,446 -0.35(-0.63%)
Mar 01, 2021 55.32 55.83 55.27 55.56 55,529 +1.16(+2.13%)
Feb 26, 2021 54.52 54.70 54.13 54.40 80,300 -0.11(-0.20%)
Feb 25, 2021 55.41 55.64 54.49 54.51 28,384 -0.86(-1.55%)
Feb 24, 2021 54.97 55.45 54.78 55.37 36,511 -0.08(-0.14%)
Feb 23, 2021 55.04 55.65 54.85 55.45 27,067 +0.24(+0.43%)
Feb 22, 2021 55.16 55.59 55.15 55.21 35,632 -0.43(-0.77%)
Feb 19, 2021 55.71 55.88 55.51 55.64 28,900 +0.37(+0.67%)
Feb 18, 2021 55.05 55.29 54.83 55.27 33,764 +0.11(+0.20%)
Feb 17, 2021 55.05 55.16 54.87 55.16 84,630 +0.29(+0.53%)
Feb 16, 2021 55.25 55.35 54.86 54.87 47,189 +0.10(+0.18%)
Feb 12, 2021 54.56 54.80 54.50 54.77 29,000 +0.16(+0.29%)
Feb 11, 2021 54.76 54.83 54.47 54.61 65,974 +0.37(+0.68%)
Feb 10, 2021 54.63 54.63 54.08 54.24 16,499 +0.03(+0.06%)
Feb 09, 2021 54.00 54.31 53.99 54.21 33,524 +0.24(+0.44%)
Feb 08, 2021 53.64 54.00 53.64 53.97 51,789 +0.49(+0.92%)
Feb 05, 2021 53.33 53.55 53.23 53.48 11,600 +0.22(+0.41%)
Feb 04, 2021 53.20 53.26 52.94 53.26 19,967 +0.08(+0.15%)
Feb 03, 2021 53.00 53.22 52.93 53.18 86,014 +0.25(+0.47%)
Feb 02, 2021 52.80 52.95 52.71 52.93 31,918 +0.91(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.